Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 130,500.00 | 132,300.00 | 129,400.00 | 131,100.00 | 123,814.62 | 5,842 |
| 2024-10-23 | 131,500.00 | 131,500.00 | 128,900.00 | 130,500.00 | 123,247.96 | 6,325 |
| 2024-10-22 | 130,300.00 | 132,100.00 | 128,100.00 | 130,000.00 | 122,775.74 | 11,875 |
| 2024-10-21 | 131,200.00 | 133,300.00 | 130,800.00 | 131,200.00 | 123,909.06 | 14,495 |
| 2024-10-18 | 133,800.00 | 134,300.00 | 131,000.00 | 133,500.00 | 126,081.25 | 10,470 |
| 2024-10-17 | 141,000.00 | 141,000.00 | 133,300.00 | 133,700.00 | 126,270.13 | 17,216 |
| 2024-10-16 | 141,600.00 | 142,600.00 | 140,000.00 | 140,000.00 | 132,220.03 | 5,909 |
| 2024-10-15 | 144,500.00 | 144,500.00 | 142,000.00 | 143,000.00 | 135,053.32 | 5,139 |
| 2024-10-14 | 142,500.00 | 144,200.00 | 141,400.00 | 143,400.00 | 135,431.09 | 4,467 |
| 2024-10-11 | 151,700.00 | 152,500.00 | 142,300.00 | 142,600.00 | 134,675.55 | 15,367 |
| 2024-10-10 | 151,600.00 | 152,800.00 | 148,900.00 | 150,400.00 | 142,042.09 | 10,465 |
| 2024-10-08 | 144,300.00 | 151,500.00 | 142,500.00 | 150,000.00 | 141,664.32 | 20,047 |
| 2024-10-07 | 142,700.00 | 146,900.00 | 141,200.00 | 144,500.00 | 136,469.96 | 9,063 |
| 2024-10-04 | 144,300.00 | 144,500.00 | 141,200.00 | 143,200.00 | 135,242.20 | 7,120 |
| 2024-10-02 | 139,300.00 | 146,900.00 | 138,200.00 | 142,800.00 | 134,864.43 | 11,161 |
| 2024-09-30 | 149,800.00 | 150,000.00 | 141,000.00 | 141,100.00 | 133,258.90 | 10,810 |
| 2024-09-27 | 145,600.00 | 150,200.00 | 144,000.00 | 147,100.00 | 138,925.48 | 12,461 |
| 2024-09-26 | 139,000.00 | 145,600.00 | 138,300.00 | 145,600.00 | 137,508.83 | 10,213 |
| 2024-09-25 | 144,000.00 | 146,200.00 | 138,400.00 | 139,400.00 | 131,653.38 | 10,017 |
| 2024-09-24 | 146,500.00 | 146,500.00 | 141,100.00 | 142,200.00 | 134,297.78 | 9,069 |
| 2024-09-23 | 141,000.00 | 146,100.00 | 141,000.00 | 143,000.00 | 135,053.32 | 14,159 |
| 2024-09-20 | 140,500.00 | 142,900.00 | 139,700.00 | 140,800.00 | 132,975.58 | 9,476 |
| 2024-09-19 | 136,800.00 | 142,700.00 | 134,500.00 | 140,500.00 | 132,692.25 | 23,786 |
| 2024-09-13 | 129,900.00 | 136,500.00 | 129,200.00 | 134,500.00 | 127,025.67 | 24,043 |
| 2024-09-12 | 129,300.00 | 129,500.00 | 127,200.00 | 129,100.00 | 121,925.76 | 19,066 |
| 2024-09-11 | 132,600.00 | 134,000.00 | 127,800.00 | 130,200.00 | 122,964.63 | 8,151 |
| 2024-09-10 | 134,700.00 | 136,800.00 | 130,500.00 | 132,600.00 | 125,231.26 | 12,069 |
| 2024-09-09 | 126,700.00 | 135,400.00 | 126,700.00 | 133,100.00 | 125,703.47 | 15,330 |
| 2024-09-06 | 134,300.00 | 134,600.00 | 129,000.00 | 129,600.00 | 122,397.97 | 16,207 |
| 2024-09-05 | 133,500.00 | 135,100.00 | 132,500.00 | 133,000.00 | 125,609.03 | 7,871 |
| 2024-09-04 | 139,200.00 | 139,200.00 | 132,900.00 | 134,600.00 | 127,120.12 | 19,184 |
| 2024-09-03 | 139,900.00 | 140,300.00 | 138,200.00 | 139,700.00 | 131,936.70 | 8,297 |
| 2024-09-02 | 140,500.00 | 141,500.00 | 136,800.00 | 139,900.00 | 132,125.59 | 12,964 |
| 2024-08-30 | 138,300.00 | 140,500.00 | 137,100.00 | 140,500.00 | 132,692.25 | 14,405 |
| 2024-08-29 | 146,900.00 | 146,900.00 | 137,400.00 | 138,300.00 | 130,614.50 | 32,610 |
| 2024-08-28 | 148,300.00 | 149,600.00 | 145,200.00 | 145,800.00 | 137,697.72 | 6,503 |
| 2024-08-27 | 149,000.00 | 149,500.00 | 146,000.00 | 148,300.00 | 140,058.79 | 5,846 |
| 2024-08-26 | 152,100.00 | 152,100.00 | 148,500.00 | 149,000.00 | 140,719.89 | 9,188 |
| 2024-08-23 | 151,500.00 | 155,300.00 | 149,100.00 | 150,700.00 | 142,325.42 | 18,391 |
| 2024-08-22 | 151,300.00 | 153,700.00 | 148,300.00 | 150,900.00 | 142,514.31 | 13,091 |
| 2024-08-21 | 153,100.00 | 154,800.00 | 148,400.00 | 151,300.00 | 142,892.08 | 21,267 |
| 2024-08-20 | 153,900.00 | 156,500.00 | 151,000.00 | 154,800.00 | 146,197.58 | 11,953 |
| 2024-08-19 | 156,000.00 | 156,900.00 | 149,900.00 | 152,500.00 | 144,025.39 | 18,699 |
| 2024-08-16 | 164,400.00 | 164,700.00 | 156,500.00 | 156,800.00 | 148,086.44 | 14,290 |
| 2024-08-14 | 158,800.00 | 164,300.00 | 157,100.00 | 162,700.00 | 153,658.57 | 21,098 |
| 2024-08-13 | 157,000.00 | 159,300.00 | 155,600.00 | 156,300.00 | 147,614.22 | 4,384 |
| 2024-08-12 | 155,500.00 | 161,200.00 | 152,500.00 | 157,500.00 | 148,747.54 | 18,722 |
| 2024-08-09 | 155,600.00 | 157,300.00 | 152,000.00 | 153,700.00 | 145,158.71 | 16,937 |
| 2024-08-08 | 160,700.00 | 160,700.00 | 152,200.00 | 155,600.00 | 146,953.12 | 19,201 |
| 2024-08-07 | 150,000.00 | 164,500.00 | 149,800.00 | 159,600.00 | 150,730.84 | 47,723 |
| 2024-08-06 | 152,900.00 | 153,400.00 | 145,800.00 | 149,500.00 | 141,192.11 | 36,201 |
| 2024-08-05 | 159,900.00 | 159,900.00 | 143,500.00 | 148,500.00 | 140,247.68 | 51,431 |
| 2024-08-02 | 164,500.00 | 173,500.00 | 154,900.00 | 161,300.00 | 152,336.37 | 54,711 |
| 2024-08-01 | 182,400.00 | 182,400.00 | 172,600.00 | 173,500.00 | 163,858.40 | 26,503 |
| 2024-07-31 | 174,300.00 | 181,900.00 | 173,000.00 | 179,700.00 | 169,713.86 | 18,280 |
| 2024-07-30 | 174,100.00 | 178,000.00 | 172,800.00 | 174,500.00 | 164,802.83 | 14,293 |
| 2024-07-29 | 178,100.00 | 179,300.00 | 172,100.00 | 174,100.00 | 164,425.05 | 21,149 |
| 2024-07-26 | 181,300.00 | 182,900.00 | 174,500.00 | 177,300.00 | 167,447.23 | 16,316 |
| 2024-07-25 | 185,700.00 | 185,700.00 | 177,600.00 | 181,300.00 | 171,224.94 | 17,728 |
| 2024-07-24 | 187,000.00 | 188,400.00 | 182,000.00 | 186,000.00 | 175,663.76 | 33,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,300.0000 KRW |
| 2025-03-28 | 3,300.0000 KRW |
| 2023-12-27 | 3,000.0000 KRW |
| 2022-12-28 | 2,300.0000 KRW |
| 2021-12-29 | 1,600.0000 KRW |
| 2020-12-29 | 1,600.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.